Zilliqa Historical Data

ZIL Page 13
Download
Date Close Price change Market cap Trading volume
Aug 28, 2024 $ 0.0135
-1.13%
$ 263.24 million $ 12.09 million
Aug 27, 2024 $ 0.0137
-5.09%
$ 266.18 million $ 12.01 million
Aug 26, 2024 $ 0.0144
-6.52%
$ 280.52 million $ 11.86 million
Aug 25, 2024 $ 0.0154
-1.88%
$ 300.1 million $ 11.47 million
Aug 24, 2024 $ 0.0157
+1.74%
$ 305.85 million $ 13.51 million
Aug 23, 2024 $ 0.0155
+5.29%
$ 300.61 million $ 14.7 million
Aug 22, 2024 $ 0.0147
+2.53%
$ 285.51 million $ 10.95 million
Aug 21, 2024 $ 0.0143
+3.66%
$ 278.48 million $ 10.6 million
Aug 20, 2024 $ 0.0138
+0.94%
$ 268.66 million $ 10.08 million
Aug 19, 2024 $ 0.0137
+2.37%
$ 266.16 million $ 12.58 million
Aug 18, 2024 $ 0.0134
-0.16%
$ 260 million $ 8.16 million
Aug 17, 2024 $ 0.0134
+1.37%
$ 260.35 million $ 7.12 million
Aug 16, 2024 $ 0.0132
-0.58%
$ 256.83 million $ 9.05 million
Aug 15, 2024 $ 0.0133
-2.77%
$ 258.24 million $ 10.86 million
Aug 14, 2024 $ 0.0137
-2.26%
$ 265.59 million $ 10.09 million
Aug 13, 2024 $ 0.014
+0.15%
$ 271.75 million $ 9.12 million
Aug 12, 2024 $ 0.014
+4.47%
$ 271.35 million $ 12.45 million
Aug 11, 2024 $ 0.0134
-6.12%
$ 259.76 million $ 9.59 million
Aug 10, 2024 $ 0.0142
+2.41%
$ 276.7 million $ 8.32 million
Aug 9, 2024 $ 0.0139
-1.20%
$ 270.18 million $ 10.03 million
Aug 8, 2024 $ 0.0141
+11.56%
$ 273.46 million $ 12.12 million
Aug 7, 2024 $ 0.0126
-3.24%
$ 245.1 million $ 13.72 million
Aug 6, 2024 $ 0.013
+5.34%
$ 253.29 million $ 14.79 million
Aug 5, 2024 $ 0.0124
-8.63%
$ 240.53 million $ 48.48 million
Aug 4, 2024 $ 0.0135
-5.01%
$ 263.24 million $ 15.93 million
Aug 3, 2024 $ 0.0142
-5.13%
$ 277.03 million $ 13.95 million
Aug 2, 2024 $ 0.015
-6.86%
$ 292.01 million $ 15.43 million
Aug 1, 2024 $ 0.0161
-1.42%
$ 313.54 million $ 13.3 million
Jul 31, 2024 $ 0.0164
-2.63%
$ 317.99 million $ 12.48 million
Jul 30, 2024 $ 0.0168
-2.27%
$ 325.4 million $ 11.11 million
Jul 29, 2024 $ 0.0172
+0.33%
$ 332.96 million $ 11.05 million
Jul 28, 2024 $ 0.0171
-1.06%
$ 331.82 million $ 7.57 million
Jul 27, 2024 $ 0.0173
+0.50%
$ 335.38 million $ 9.2 million
Jul 26, 2024 $ 0.0172
+5.18%
$ 333.7 million $ 9.09 million
Jul 25, 2024 $ 0.0164
-2.42%
$ 317.26 million $ 16.62 million
Jul 24, 2024 $ 0.0168
-0.70%
$ 325.12 million $ 11.61 million
Jul 23, 2024 $ 0.0169
-2.86%
$ 327.41 million $ 14.9 million
Jul 22, 2024 $ 0.0174
-3.95%
$ 337.05 million $ 22.92 million
Jul 21, 2024 $ 0.0181
+1.08%
$ 350.89 million $ 14.4 million
Jul 20, 2024 $ 0.0179
+0.42%
$ 347.13 million $ 10.98 million
Jul 19, 2024 $ 0.0178
+3.65%
$ 345.76 million $ 15.16 million
Jul 18, 2024 $ 0.0172
-1.09%
$ 333.58 million $ 12.8 million
Jul 17, 2024 $ 0.0174
-1.04%
$ 337.24 million $ 17.84 million
Jul 16, 2024 $ 0.0176
+1.66%
$ 340.77 million $ 20.08 million
Jul 15, 2024 $ 0.0173
+5.58%
$ 335.19 million $ 19.74 million
Jul 14, 2024 $ 0.0164
-0.03%
$ 317.48 million $ 10.21 million
Jul 13, 2024 $ 0.0164
+4.46%
$ 317.55 million $ 10.26 million
Jul 12, 2024 $ 0.0157
+1.64%
$ 304.03 million $ 11.5 million
Jul 11, 2024 $ 0.0155
-1.88%
$ 298.43 million $ 13.56 million
Jul 10, 2024 $ 0.0157
+2.95%
$ 304.12 million $ 12.04 million